U.S. markets closed

loanDepot, Inc. (LDI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.9400-0.1300 (-6.28%)
Al cierre: 04:00PM EDT
1.9900 +0.05 (+2.58%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20242.09002.13001.94001.94001.9400349,200
25 jul 20241.91002.09001.90002.07002.0700339,800
24 jul 20242.01002.05601.88001.89001.8900210,400
23 jul 20241.95002.04001.94002.02002.0200169,800
22 jul 20241.94001.98001.89001.97001.9700107,600
19 jul 20241.97001.98501.91001.92001.9200108,600
18 jul 20242.06002.17001.97001.99001.9900473,700
17 jul 20241.99002.14501.99002.08002.0800642,600
16 jul 20241.99002.08001.95002.00002.0000500,500
15 jul 20241.90001.97001.87001.95001.9500207,100
12 jul 20242.00002.05001.79501.94001.9400746,800
11 jul 20241.85001.99501.83001.97001.9700879,400
10 jul 20241.66001.76001.59001.74001.7400472,200
09 jul 20241.59001.69001.56001.66001.6600321,100
08 jul 20241.57001.65501.55901.60001.6000454,000
05 jul 20241.56001.60501.52001.53001.5300214,600
03 jul 20241.58001.62001.56001.61001.6100224,100
02 jul 20241.59001.62001.55001.56001.5600174,600
01 jul 20241.64001.68001.58001.61001.6100373,800
28 jun 20241.64001.66501.58001.65001.6500300,600
27 jun 20241.69001.69001.59001.65001.6500228,400
26 jun 20241.66001.68001.57501.61001.6100400,600
25 jun 20241.76001.77001.64001.69001.6900582,500
24 jun 20241.77001.83001.71001.77001.7700375,100
21 jun 20241.78001.84001.76001.78001.7800280,900
20 jun 20241.85001.87001.79001.80001.8000334,900
18 jun 20241.81001.85901.78001.83001.8300341,400
17 jun 20241.80001.85501.77001.78001.7800337,900
14 jun 20241.83001.88001.80001.80001.8000359,400
13 jun 20242.02002.02001.84001.85001.8500630,700
12 jun 20242.07002.11901.97002.00002.0000507,000
11 jun 20241.97001.97501.87001.93001.9300417,500
10 jun 20242.04002.10001.96001.98001.9800584,800
07 jun 20242.03002.16001.98002.08002.0800543,000
06 jun 20242.31002.31002.06002.07002.0700572,600
05 jun 20241.99002.24001.87902.24002.24001,518,700
04 jun 20241.86001.86001.76001.85001.8500330,400
03 jun 20241.88001.88001.75001.80001.8000477,800
31 may 20241.85001.85001.75001.81001.8100358,700
30 may 20241.76001.82001.76001.78001.7800453,300
29 may 20241.78001.82001.75001.75001.7500327,200
28 may 20241.94001.96001.75001.81001.8100913,500
24 may 20242.00002.05001.93001.94001.9400376,900
23 may 20242.02002.08502.00002.02002.0200718,200
22 may 20242.06002.16502.00002.03002.0300459,500
21 may 20242.07002.12501.98002.10002.1000654,100
20 may 20242.15002.18002.06002.08002.0800610,900
17 may 20242.18002.26002.13002.15002.1500742,600
16 may 20242.16002.21002.09002.20002.2000669,800
15 may 20242.32002.36502.14002.16002.1600363,400
14 may 20242.31002.39002.22002.29002.2900349,300
13 may 20242.08002.36502.05002.30002.3000546,400
10 may 20242.13002.16502.05002.12002.1200350,500
09 may 20242.15002.22002.12002.16002.1600205,700
08 may 20242.03002.21002.03002.15002.1500382,200
07 may 20242.26002.35502.26002.28002.2800321,900
06 may 20242.35002.39002.27502.31002.3100185,400
03 may 20242.31002.42002.29002.32002.3200226,900
02 may 20242.18002.30502.17002.26002.2600285,300
01 may 20242.12002.24502.11002.17002.1700330,800
30 abr 20242.11002.12002.03002.08002.0800418,700
29 abr 20242.27002.33002.12002.14002.1400773,000
26 abr 20242.36002.40502.32002.36002.3600186,300
25 abr 20242.33002.36002.26502.34002.3400210,100
24 abr 20242.42002.50002.32002.37002.3700316,100
23 abr 20242.33002.46002.32002.42002.4200128,400
22 abr 20242.36002.40502.31502.37002.3700129,200
19 abr 20242.28002.43002.28002.34002.3400181,700
18 abr 20242.26002.39002.18002.32002.3200369,800
17 abr 20242.30002.42002.29502.30002.3000292,000
16 abr 20242.31002.39002.28502.36002.3600214,100
15 abr 20242.40002.43502.30302.35002.3500155,300
12 abr 20242.50002.51502.37002.43002.4300298,900
11 abr 20242.57002.58502.47002.51002.5100352,200
10 abr 20242.69002.69002.55002.60002.6000300,100
09 abr 20242.68002.79002.68002.74002.7400235,200
08 abr 20242.49002.68502.47002.68002.6800442,000
05 abr 20242.46002.48002.39002.43002.4300289,000
04 abr 20242.54002.60002.44002.45002.4500196,300
03 abr 20242.42002.51002.40002.49002.4900184,800
02 abr 20242.54002.54002.43002.46002.4600262,100
01 abr 20242.61002.62002.52002.59002.5900383,400
28 mar 20242.54002.64102.51002.59002.5900345,400
27 mar 20242.39002.57002.37902.57002.5700451,600
26 mar 20242.45002.46502.38002.40002.4000275,100
25 mar 20242.47002.50002.40002.40002.4000153,500
22 mar 20242.58002.58002.40002.45002.4500438,400
21 mar 20242.55002.76502.55002.59002.5900733,600
20 mar 20242.20002.55402.18502.52002.5200729,400
19 mar 20242.15002.21002.12002.20002.2000365,800
18 mar 20242.11002.21502.10002.17002.1700345,900
15 mar 20242.17002.24502.12502.14002.1400434,000
14 mar 20242.36002.44002.20002.20002.2000528,800
13 mar 20242.40002.50001.93002.34002.34001,701,600
12 mar 20242.60002.60002.47002.54002.5400333,200
11 mar 20242.59002.67002.55002.55002.5500278,400
08 mar 20242.67002.74502.63002.66002.6600573,900
07 mar 20242.67002.69602.59002.62002.6200249,400
06 mar 20242.51002.66002.49502.62002.6200315,900
05 mar 20242.61002.65002.49002.51002.5100530,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...